股票概览
6.87
+4.41%
+0.29
6.63
开盘价
7.04
最高价
6.59
最低价
153,703
成交量
数据更新至: 2024-10-31
技术指标
6.87
MA5 (5日均线)
6.78
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.63 | 7.04 | 6.59 | 6.87 | +4.41% | 153,703 | 104,582,150 |
| 2024-10-30 | 6.74 | 6.83 | 6.52 | 6.58 | -3.52% | 159,471 | 106,172,913 |
| 2024-10-29 | 7.14 | 7.16 | 6.79 | 6.82 | -3.94% | 100,642 | 69,720,828 |
| 2024-10-28 | 7.05 | 7.11 | 6.98 | 7.1 | +1.43% | 72,580 | 51,095,798 |
| 2024-10-25 | 6.77 | 7 | 6.75 | 7 | +3.4% | 90,101 | 62,226,360 |
| 2024-10-24 | 6.81 | 6.84 | 6.71 | 6.77 | -0.59% | 58,740 | 39,722,356 |
| 2024-10-23 | 6.8 | 6.87 | 6.73 | 6.81 | -0.15% | 88,700 | 60,272,089 |
| 2024-10-22 | 6.54 | 6.82 | 6.49 | 6.82 | +4.6% | 117,190 | 78,411,538 |
| 2024-10-21 | 6.49 | 6.63 | 6.45 | 6.52 | +0.46% | 104,605 | 68,359,212 |
| 2024-10-18 | 6.27 | 6.58 | 6.25 | 6.49 | +3.18% | 96,467 | 61,906,812 |
| 2024-10-17 | 6.36 | 6.46 | 6.27 | 6.29 | -1.1% | 69,704 | 44,391,765 |
| 2024-10-16 | 6.3 | 6.47 | 6.29 | 6.36 | -0.93% | 94,496 | 60,338,985 |
| 2024-10-15 | 6.63 | 6.66 | 6.4 | 6.42 | -3.31% | 99,366 | 64,915,085 |
| 2024-10-14 | 6.64 | 6.72 | 6.39 | 6.64 | -0.15% | 118,011 | 77,552,695 |
| 2024-10-11 | 6.92 | 6.93 | 6.57 | 6.65 | -4.32% | 77,495 | 51,996,344 |
| 2024-10-10 | 6.88 | 7.11 | 6.82 | 6.95 | +1.02% | 115,327 | 80,519,262 |
| 2024-10-09 | 7.45 | 7.45 | 6.87 | 6.88 | -9.83% | 173,552 | 123,140,131 |
| 2024-10-08 | 7.92 | 7.92 | 7.24 | 7.63 | +5.97% | 225,692 | 171,502,825 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：